BurgerFi International Inc (BFI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0018 | -0.891530460624 | 0.2019 | 0.2289 | 0.1922 | 251765 | 0.20840766 | CS |
| 4 | -0.0373 | -15.7118786858 | 0.2374 | 0.24 | 0.16 | 279405 | 0.19319912 | CS |
| 12 | -0.2029 | -50.3473945409 | 0.403 | 0.45 | 0.1325 | 263248 | 0.25961791 | CS |
| 26 | -0.4799 | -70.5735294118 | 0.68 | 0.79 | 0.1325 | 176181 | 0.35941507 | CS |
| 52 | -1.6499 | -89.1837837838 | 1.85 | 1.95 | 0.1325 | 110663 | 0.50792917 | CS |
| 156 | -10.9199 | -98.2005395683 | 11.12 | 11.97 | 0.1325 | 86698 | 3.15854089 | CS |
| 260 | -10.0999 | -98.0572815534 | 10.3 | 19.92 | 0.1325 | 154298 | 9.64879792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.2001 | -0.0009 | -0.45 | 0.2044 | 0.21 | 0.1922 | 135057 |
| 1721428500 | 0.201 | -0.0129 | -6.03 | 0.2125 | 0.2125 | 0.195 | 110655 |
| 1721342100 | 0.2139 | 0.0007 | 0.33 | 0.213 | 0.21989 | 0.206 | 157080 |
| 1721255700 | 0.2132 | 0.0059 | 2.85 | 0.212 | 0.2289 | 0.202 | 343586 |
| 1721169300 | 0.2073 | 0.0142 | 7.35 | 0.2019 | 0.2144 | 0.1931 | 512449 |
| 1721082900 | 0.1931 | 0.00085 | 0.44 | 0.199 | 0.2099 | 0.183 | 469793 |
| 1720823700 | 0.19225 | 0.00075 | 0.39 | 0.19 | 0.2011 | 0.184 | 239629 |
| 1720737300 | 0.1915 | 0.0105 | 5.80 | 0.196 | 0.198 | 0.179 | 214600 |
| 1720650900 | 0.181 | 0.001 | 0.56 | 0.1799 | 0.19 | 0.178 | 141570 |
| 1720564500 | 0.18 | -0.0048 | -2.60 | 0.185 | 0.1899 | 0.1751 | 162292 |
| 1720478100 | 0.1848 | 0.0048 | 2.67 | 0.1799 | 0.19 | 0.1772 | 185882 |
| 1720218900 | 0.18 | -0.0089 | -4.71 | 0.181 | 0.1857 | 0.1757 | 272517 |
| 1720040640 | 0.1889 | 0.0189 | 11.12 | 0.1699 | 0.2 | 0.161 | 251621 |
| 1719959700 | 0.17 | -0.0041 | -2.35 | 0.1739999 | 0.18 | 0.1651 | 231154 |
| 1719873300 | 0.1741 | -0.0424 | -19.58 | 0.2029 | 0.214 | 0.16 | 955062 |
| 1719614100 | 0.2165 | 0 | 0.00 | 0.2165 | 0.2165 | 0.2165 | 0 |
| 1719527700 | 0.2165 | 0.0043 | 2.03 | 0.21 | 0.229899 | 0.201201 | 176409 |
| 1719441300 | 0.2122 | -0.0169 | -7.38 | 0.223 | 0.2299 | 0.1805 | 341713 |
| 1719354900 | 0.2291 | -0.0105 | -4.38 | 0.2374 | 0.24 | 0.212 | 128212 |
| 1719268500 | 0.2396 | 0.0096 | 4.17 | 0.24 | 0.24 | 0.2113 | 211206 |
| 1719009300 | 0.23 | 0.0212 | 10.15 | 0.2 | 0.2399 | 0.1995 | 901520 |
| 1718922900 | 0.2088 | -0.0298 | -12.49 | 0.235 | 0.2451 | 0.1325 | 1253930 |
| 1718750100 | 0.2386 | -0.004 | -1.65 | 0.2456 | 0.2495 | 0.2305 | 230626 |
| 1718663700 | 0.2426 | -0.008 | -3.19 | 0.2544 | 0.2677 | 0.236 | 136174 |
| 1718404500 | 0.2506 | 0.011 | 4.59 | 0.24 | 0.27 | 0.23 | 165972 |
| 1718318100 | 0.2396 | -0.011 | -4.39 | 0.26 | 0.26 | 0.232 | 151864 |
| 1718231700 | 0.2506 | 0.0018 | 0.72 | 0.251 | 0.263233 | 0.2407 | 276876 |
| 1718145300 | 0.2488 | 0.0126 | 5.33 | 0.238 | 0.25 | 0.229 | 335733 |
| 1718058900 | 0.2362 | 0.0002 | 0.08 | 0.253 | 0.253 | 0.2351 | 261955 |
| 1717799700 | 0.236 | -0.0289 | -10.91 | 0.257 | 0.26 | 0.22 | 486107 |
| 1717713300 | 0.2649 | -0.0036 | -1.34 | 0.267 | 0.29 | 0.25 | 714101 |
| 1717626900 | 0.2685 | -0.0387 | -12.60 | 0.3 | 0.3 | 0.251 | 524551 |
| 1717540500 | 0.3071999 | -0.0158 | -4.89 | 0.3387 | 0.3387 | 0.2821 | 284136 |
| 1717454100 | 0.323 | -0.0197 | -5.75 | 0.366 | 0.366 | 0.32 | 306279 |
| 1717194900 | 0.3427 | -0.0183 | -5.07 | 0.38 | 0.38 | 0.34 | 318806 |
| 1717108500 | 0.361 | 0.0038 | 1.06 | 0.36 | 0.38 | 0.34 | 954035 |
| 1717022100 | 0.3572 | -0.0314 | -8.08 | 0.379 | 0.389 | 0.351 | 93874 |
| 1716935700 | 0.3886 | 0.0038001 | 0.99 | 0.3918 | 0.393999 | 0.3515 | 193452 |
| 1716590100 | 0.3847999 | 0.0087999 | 2.34 | 0.381 | 0.39 | 0.37 | 81973 |
| 1716503700 | 0.376 | -0.015 | -3.84 | 0.398 | 0.4 | 0.37 | 104479 |
| 1716417300 | 0.391 | 0.0158 | 4.21 | 0.38 | 0.3947 | 0.365 | 118024 |
| 1716330900 | 0.3752 | -0.0066 | -1.73 | 0.388 | 0.388 | 0.365 | 136291 |
| 1716244500 | 0.3817999 | -0.0122 | -3.10 | 0.38 | 0.3904 | 0.37 | 120412 |
| 1715985300 | 0.394 | -0.007 | -1.75 | 0.4 | 0.40505 | 0.3803 | 123921 |
| 1715898900 | 0.401 | -0.006 | -1.47 | 0.4 | 0.4099 | 0.39 | 75184 |
| 1715812500 | 0.4069999 | 0.0151999 | 3.88 | 0.382 | 0.4099999 | 0.382 | 75911 |
| 1715726100 | 0.3918 | 0.0022 | 0.56 | 0.4 | 0.4099999 | 0.3812 | 103164 |
| 1715639700 | 0.3896 | -0.0079 | -1.99 | 0.3991 | 0.4099999 | 0.3815 | 80684 |
| 1715380500 | 0.3975 | -0.0094 | -2.31 | 0.4 | 0.4125 | 0.391 | 88509 |
| 1715294100 | 0.4069 | 0.0069 | 1.72 | 0.4 | 0.419 | 0.38 | 91765 |
| 1715207700 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4199 | 0.3851 | 84184 |
| 1715121300 | 0.405 | -0.017 | -4.03 | 0.422 | 0.4258 | 0.401 | 79491 |
| 1715034900 | 0.422 | 0.001 | 0.24 | 0.4 | 0.4301 | 0.399 | 88476 |
| 1714775700 | 0.421 | -0.009 | -2.09 | 0.449 | 0.449 | 0.3989 | 73449 |
| 1714689300 | 0.43 | 0.03 | 7.50 | 0.4055 | 0.45 | 0.3925 | 90514 |
| 1714602900 | 0.4 | -0.011 | -2.68 | 0.4156 | 0.4199 | 0.391 | 84146 |
| 1714516500 | 0.4109999 | -0.0089 | -2.12 | 0.403 | 0.425001 | 0.39 | 210827 |
| 1714430100 | 0.4199 | 0.0369 | 9.63 | 0.4042 | 0.4478 | 0.3841 | 107027 |
| 1714170900 | 0.383 | -0.0031 | -0.80 | 0.387 | 0.398 | 0.3651 | 116522 |
| 1714084500 | 0.3861 | -0.0088 | -2.23 | 0.385 | 0.4 | 0.3599 | 128965 |
| 1713998100 | 0.3948999 | -0.0301 | -7.08 | 0.42 | 0.42735 | 0.3901 | 97312 |
| 1713911700 | 0.425 | 0.0262 | 6.57 | 0.4099999 | 0.43 | 0.3951 | 131701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
